HOSE | HNX | UPCoM 
index

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 141.7 0.84 (0.6%)
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch trđ   Giao dịch khớp lệnh của cổ phiếu
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 65,042,884 100% 732,140.856 100% Đặt mua 19,809 12.99% 101,311,600 26.67%
Giao dịch khớp lệnh của cổ phiếu 60,775,692 93.44% 671,028.669 91.65% Đặt bán 20,115 12.08% 106,942,400 22.07%
Giao dịch thỏa thuận của cổ phiếu 4,267,192 6.56% 61,112.188 8.35% Chênh lệch mua - bán -306   -5,630,800  
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
Lịch sử giá
Lịch sử lệnh
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Giá
mở
Giá
đóng
Thay đổi Giá cao
nhất
Giá thấp
nhất
Giá bình quân Khối
lượng
Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 AAV 31,874,996 8,000 8,000 7,700 -300 -3.75 8,000 7,600 7,700 236,816 1,832 121 80 326,500 413,000
2 ACB 2,161,558,460 25,600 25,800 25,600 0 0 25,900 25,500 25,600 8,028,985 205,923 2,185 2,490 11,091,900 14,230,500
3 ACM 51,000,000 800 800 800 0 0 900 700 800 929,700 744 205 150 5,097,200 2,661,700
4 ADC 3,060,000 15,000 13,800 15,000 0 0 15,000 13,800 15,000 5,400 81 12 6 18,400 19,400
5 ALT 6,172,523 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 2 2 400 200
6 AMC 2,850,000 16,500 16,400 16,400 -100 -0.61 16,400 16,400 16,400 600 10 10 4 3,400 2,800
7 AME 25,200,000 6,300 6,300 6,300 0 0 6,300 6,300 6,300 0 0 9 3 3,700 2,600
8 AMV 37,962,045 16,700 16,600 16,900 200 1.2 16,900 16,600 16,800 363,030 6,113 433 482 558,200 769,800
9 API 36,400,000 9,700 9,000 9,700 0 0 9,700 9,000 9,500 501 5 12 7 12,600 150,800
10 APP 4,724,632 3,300 3,300 3,300 0 0 3,300 3,300 3,300 6,200 20 7 4 18,600 10,000
11 APS 39,000,000 2,900 2,900 2,900 0 0 3,000 2,800 2,900 28,200 82 24 33 59,300 139,900
12 ARM 2,592,740 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 5 0 700 0
13 ART 96,922,509 2,400 2,500 2,600 200 8.33 2,600 2,400 2,600 7,532,558 19,421 631 522 9,395,600 7,532,400
14 ATS 3,500,000 26,400 26,400 26,400 0 0 26,400 26,400 26,400 0 0 0 1 0 100
15 BAX 8,200,000 62,000 61,900 59,500 -2,500 -4.03 62,000 59,500 60,900 48,300 2,940 82 62 60,700 80,400
16 BBS 6,000,000 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 1 4 200 11,800
17 BCC 110,010,054 7,100 7,100 7,000 -100 -1.41 7,100 7,000 7,000 121,440 853 102 74 182,000 310,500
18 BCF 21,083,725 36,500 36,000 36,000 -500 -1.37 36,000 36,000 36,000 1,200 43 10 7 4,700 3,600
19 BDB 1,126,474 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 0 0 0
20 BED 3,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
21 BII 57,680,000 1,100 1,100 1,100 0 0 1,100 1,000 1,100 121,100 133 71 60 789,400 1,472,400
22 BKC 11,737,728 5,600 5,600 5,600 0 0 5,600 5,600 5,600 0 0 1 3 300 1,300
23 BLF 11,500,000 3,400 3,500 3,500 100 2.94 3,500 3,500 3,500 400 1 5 8 4,900 12,000
24 BNA 8,000,000 23,900 23,900 24,200 300 1.26 24,300 23,800 24,100 129,920 3,126 99 76 202,100 172,400
25 BPC 3,800,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 1 5 200 1,900
26 BSC 3,150,747 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 0 0 0
27 BST 1,100,000 12,200 13,400 13,400 1,200 9.84 13,400 11,600 13,200 1,600 21 8 4 4,300 1,600
28 BTS 119,961,769 4,100 4,400 4,400 300 7.32 4,400 4,400 4,400 132 1 6 6 1,100 1,100
29 BTW 9,360,000 27,800 25,200 25,200 -2,600 -9.35 25,200 25,200 25,200 1,101 28 3 6 1,100 3,800
30 BVS 72,233,937 10,600 10,700 10,800 200 1.89 10,800 10,600 10,700 61,502 659 99 91 209,600 279,600
31 BXH 3,012,040 13,100 12,800 12,800 -300 -2.29 12,800 12,800 12,800 3,000 38 1 1 3,000 3,000
32 C69 15,000,000 6,800 6,700 6,800 0 0 6,900 6,600 6,700 88,600 595 168 96 180,200 211,600
33 C92 5,312,920 3,300 3,000 3,500 200 6.06 3,500 3,000 3,500 3,300 11 10 5 12,800 5,900
34 CAG 13,800,000 85,700 85,700 85,700 0 0 85,700 85,700 85,700 0 0 0 4 0 1,100
35 CAN 5,000,000 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 0 5 0 10,300
36 CAP 5,236,023 32,900 32,900 33,000 100 0.3 33,000 32,800 32,900 17,300 569 41 24 24,900 23,800
37 CDN 99,000,000 23,200 23,000 23,000 -200 -0.86 24,000 23,000 23,300 2,250 52 7 29 4,100 31,400
38 CEO 257,339,985 7,400 7,400 7,400 0 0 7,500 7,300 7,300 766,395 5,614 471 456 1,594,200 3,562,100
39 CET 6,050,000 2,100 2,000 2,000 -100 -4.76 2,000 2,000 2,000 70,600 141 55 51 141,700 169,100
40 CIA 19,709,904 10,800 10,500 10,600 -200 -1.85 10,600 10,500 10,500 3,574 38 18 17 18,900 15,200
41 CJC 4,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 0 1 0 1,200
42 CKV 4,050,000 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 0 2 0 1,700
43 CLH 10,000,000 17,100 17,100 17,100 0 0 17,100 17,000 17,100 4,000 68 22 14 40,700 14,100
44 CLM 11,000,000 21,400 23,500 23,500 2,100 9.81 23,500 23,500 23,500 100 2 2 1 600 100
45 CMC 4,561,050 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 0 1 0 500
46 CMS 17,200,000 2,900 2,900 2,900 0 0 2,900 2,700 2,800 145,996 403 80 38 164,400 195,200
47 CPC 4,303,050 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 12 8 6,300 6,500
48 CSC 21,524,869 21,700 22,000 21,800 100 0.46 22,000 21,200 21,500 905 19 13 13 6,100 7,100
49 CTB 13,680,000 28,600 28,000 29,300 700 2.45 29,300 28,000 28,700 200 6 7 12 3,800 9,300
50 CTC 8,799,926 4,200 4,200 4,200 0 0 4,200 4,200 4,200 100 0 3 3 3,200 2,400
51 CTP 12,099,992 3,400 3,400 3,500 100 2.94 3,600 3,300 3,400 28,820 97 57 29 90,600 87,700
52 CTT 4,697,351 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 1 2 100 1,200
53 CTX 78,907,276 6,800 6,800 6,800 0 0 6,800 6,700 6,800 3,400 23 22 11 15,700 25,000
54 CVN 8,250,000 16,700 17,000 16,900 200 1.2 17,200 16,800 17,000 120,920 2,050 78 82 228,700 310,200
55 CX8 2,110,586 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
56 D11 6,551,965 21,800 20,100 21,600 -200 -0.92 21,600 20,100 20,200 4,100 83 11 14 6,800 21,400
57 DAD 5,000,000 15,900 15,900 15,900 0 0 15,900 15,900 15,900 0 0 1 6 100 5,500
58 DAE 1,498,680 14,000 14,400 14,400 400 2.86 14,500 14,400 14,500 4,000 58 7 7 6,000 10,500
59 DC2 2,520,000 8,500 9,300 9,300 800 9.41 9,300 9,300 9,300 3,700 34 7 2 7,800 3,700
60 DDG 28,519,943 27,900 27,900 28,000 100 0.36 28,000 27,900 27,800 89,100 2,480 63 62 108,900 93,100
61 DHP 9,492,200 9,200 9,200 9,200 0 0 9,200 9,200 9,200 800 7 4 5 3,800 7,200
62 DHT 21,127,365 55,300 55,100 54,900 -400 -0.72 55,200 54,000 54,600 51,850 2,832 73 135 183,700 93,400
63 DIH 5,979,962 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 0 4 0 3,200
64 DL1 101,177,353 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 0 2 0 1,600
65 DNC 5,137,850 54,500 54,500 54,500 0 0 54,500 54,500 54,500 0 0 0 3 0 3,800
66 DNM 4,377,605 48,500 48,500 48,200 -300 -0.62 49,200 48,000 48,100 36,550 1,759 73 84 52,000 81,800
67 DNP 100,008,535 18,300 17,600 18,200 -100 -0.55 18,200 17,600 18,000 4,900 88 10 13 8,600 25,200
68 DP3 8,600,000 81,500 82,500 81,500 0 0 82,500 81,500 81,700 2,100 172 8 22 9,900 8,600
69 DPC 2,237,280 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 0 1 0 200
70 DPS 31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
71 DS3 10,669,730 4,000 4,100 4,000 0 0 4,100 3,900 3,900 22,600 89 31 15 61,300 60,300
72 DST 32,300,000 2,900 2,900 2,900 0 0 3,000 2,800 2,900 228,695 668 108 148 844,500 719,000
73 DTD 24,580,997 23,300 23,700 23,800 500 2.15 23,900 23,000 23,300 130,202 3,039 163 152 245,900 205,600
74 DXP 25,987,027 13,400 13,400 13,200 -200 -1.49 13,500 13,100 13,300 61,000 810 98 112 187,600 275,700
75 DZM 5,395,985 3,600 3,400 3,300 -300 -8.33 3,400 3,300 3,400 23,510 80 38 31 31,500 88,800
76 EBA 15,500,000 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 2 0 500 0
77 EBS 10,219,484 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 5 2 3,700 1,800
78 ECI 1,860,000 13,800 15,000 14,500 700 5.07 15,000 14,500 14,800 2,000 30 4 2 3,300 2,000
79 EID 15,000,000 12,200 12,300 12,200 0 0 12,400 12,200 12,200 3,200 39 24 27 17,600 19,900
80 EVS 60,000,400 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 2 0 600 0
81 FID 21,999,998 1,000 1,000 1,000 0 0 1,100 1,000 1,100 710,500 764 78 59 996,000 792,600
82 GDW 9,500,000 23,000 23,000 23,000 0 0 23,000 23,000 23,000 0 0 2 3 1,100 1,800
83 GKM 14,883,709 16,600 16,500 16,700 100 0.6 16,700 16,400 16,500 364,315 6,010 45 22 392,100 392,000
84 GLT 9,236,446 30,300 30,300 30,300 0 0 30,300 30,300 30,300 0 0 0 9 0 25,000
85 GMX 5,320,694 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 5 2 3,500 2,800
86 HAD 4,000,000 15,500 15,000 15,200 -300 -1.94 15,600 15,000 15,200 3,220 49 23 26 27,700 18,000
87 HAT 3,123,000 24,300 24,100 24,000 -300 -1.23 24,100 23,800 23,900 3,400 81 15 20 14,700 16,800
88 HBE 2,231,058 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 0 1 0 1,000
89 HBS 32,999,980 2,100 2,000 2,200 100 4.76 2,200 2,000 2,100 19,000 39 16 11 44,200 28,500
90 HCC 6,518,586 11,300 10,900 10,900 -400 -3.54 10,900 10,800 10,900 4,331 47 32 26 26,200 39,800
91 HCT 2,016,385 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 10 0 7,000
92 HDA 11,500,000 7,700 7,700 7,800 100 1.3 7,800 7,600 7,700 57,900 448 37 46 115,200 90,300
93 HEV 1,000,000 13,700 12,400 12,400 -1,300 -9.49 12,400 12,400 12,400 500 6 1 6 500 1,800
94 HGM 12,600,000 38,000 38,000 38,000 0 0 38,000 38,000 38,000 0 0 0 1 0 100
95 HHC 16,425,000 107,000 107,000 107,000 0 0 107,000 107,000 107,000 0 0 0 4 0 4,600
96 HHG 34,896,354 1,300 1,200 1,300 0 0 1,300 1,200 1,200 10,700 13 9 48 15,500 831,800
97 HHP 18,000,000 11,400 11,400 11,200 -200 -1.75 11,600 11,200 11,300 92,900 1,050 132 49 117,700 153,200
98 HJS 20,999,900 31,500 31,500 31,500 0 0 31,500 31,500 31,500 500 16 5 3 2,500 3,200
99 HKB 51,599,999 900 900 800 -100 -11.11 900 800 800 442,911 357 78 77 666,000 869,500
100 HKT 6,135,029 7,400 8,000 8,000 600 8.11 8,000 8,000 8,000 100 1 1 3 100 14,400
101 HLC 25,415,199 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 0 2 0 900
102 HLD 20,000,000 28,200 28,000 28,000 -200 -0.71 28,400 27,300 27,700 58,700 1,624 132 102 150,300 119,100
103 HLY 1,000,000 50,500 50,500 50,500 0 0 50,500 50,500 50,500 0 0 0 1 0 30,700
104 HMH 13,199,847 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 1 8 200 4,600
105 HOM 72,000,000 3,100 3,200 3,100 0 0 3,200 3,100 3,100 14,600 45 23 21 116,300 43,400
106 HPM 3,800,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 0 0 0 0
107 HTC 11,000,000 29,500 28,500 28,500 -1,000 -3.39 28,500 28,500 28,500 1,000 29 6 7 7,200 3,900
108 HTP 1,804,980 8,200 7,400 8,500 300 3.66 8,500 7,400 8,000 200 2 6 2 2,200 200
109 HUT 268,631,965 2,500 2,500 2,600 100 4 2,600 2,500 2,600 715,846 1,848 302 310 3,527,100 4,109,200
110 HVT 10,988,059 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 4 4 4,500 8,000
111 ICG 20,000,000 6,100 6,300 6,300 200 3.28 6,300 6,300 6,300 200 1 6 4 2,500 7,100
112 IDC 300,000,000 26,000 26,000 26,000 0 0 26,100 25,700 26,000 230,100 5,978 162 81 304,400 255,400
113 IDJ 32,600,000 13,800 13,800 13,900 100 0.72 14,000 13,300 13,600 357,290 4,849 342 184 488,400 406,900
114 IDV 18,351,351 57,400 57,400 56,800 -600 -1.05 57,500 56,100 57,000 16,685 952 42 64 49,600 53,700
115 INC 1,800,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 1 4 5,000 4,900
116 INN 18,000,000 31,400 29,800 30,500 -900 -2.87 30,500 29,800 30,000 30,900 926 53 24 41,800 53,900
117 ITQ 23,843,305 2,300 2,300 2,400 100 4.35 2,400 2,300 2,300 4,820 11 20 26 167,800 158,200
118 IVS 69,350,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 2,000 12 6 9 11,100 20,800
119 KDM 7,100,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 31,500 63 13 9 52,300 79,400
120 KHS 12,090,969 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 1 4 5,000 3,400
121 KKC 5,200,000 6,500 6,000 6,000 -500 -7.69 6,000 6,000 6,000 5,000 30 1 9 5,100 16,300
122 KLF 165,352,561 1,800 1,800 1,900 100 5.56 1,900 1,800 1,900 12,675,195 23,885 688 560 16,449,500 12,944,800
123 KMT 9,846,562 8,000 8,800 8,800 800 10 8,800 8,800 8,800 100 1 1 2 100 200
124 KSD 12,000,000 3,900 3,600 4,200 300 7.69 4,200 3,600 3,700 1,100 4 4 3 1,100 5,100
125 KSQ 30,000,000 1,500 1,400 1,400 -100 -6.67 1,500 1,400 1,400 40,800 57 9 32 41,400 319,200
126 KST 2,996,010 17,000 17,000 17,000 0 0 17,000 17,000 17,000 300 5 3 6 2,000 2,700
127 KTS 5,070,000 12,400 12,500 12,500 100 0.81 12,500 12,500 12,500 200 3 2 5 200 1,000
128 KTT 2,955,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 2 3 300 10,400
129 KVC 49,500,000 1,200 1,200 1,100 -100 -8.33 1,200 1,100 1,100 12,451 14 38 38 438,000 617,400
130 L14 24,345,567 52,000 51,900 52,000 0 0 52,700 51,900 52,300 30,360 1,587 63 102 43,800 81,300
131 L18 22,988,008 8,800 8,900 8,800 0 0 8,900 8,800 8,800 2,700 24 4 6 11,000 3,800
132 L35 3,265,155 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 2 0 2,200
133 L43 3,500,000 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 1 7 200 16,900
134 L61 7,576,200 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 0 5 0 7,900
135 L62 8,298,243 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 4 0 2,700
136 LAS 112,856,400 8,400 8,500 8,000 -400 -4.76 8,700 7,700 8,200 369,429 3,017 164 158 445,700 662,000
137 LBE 1,100,000 37,700 37,700 37,700 0 0 37,700 37,700 37,700 0 0 0 0 0 0
138 LCD 1,474,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 0 0 0 0
139 LCS 7,600,000 2,000 2,000 1,900 -100 -5 2,000 1,900 2,000 44,900 90 19 30 119,900 108,100
140 LDP 7,829,958 12,800 12,000 12,000 -800 -6.25 12,000 12,000 12,000 127 2 5 7 1,300 32,200
141 LHC 7,200,000 43,800 42,500 44,000 200 0.46 44,000 42,500 43,700 39,800 1,741 41 71 53,600 58,300
142 LIG 43,598,032 4,500 4,500 4,900 400 8.89 4,900 4,500 4,800 757,161 3,621 224 170 1,161,900 757,100
143 LM7 4,957,000 3,400 3,100 3,200 -200 -5.88 3,300 3,100 3,100 49,300 153 26 23 54,500 63,200
144 LO5 5,149,791 2,000 1,800 1,800 -200 -10 1,800 1,800 1,800 100 0 1 10 100 43,100
145 LUT 15,000,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 3 15 400 51,700
146 MAC 15,139,745 6,600 6,600 7,000 400 6.06 7,000 6,100 6,600 5,800 38 6 7 9,000 11,500
147 MAS 4,267,683 38,800 36,200 36,200 -2,600 -6.7 36,200 36,200 36,200 100 4 4 5 2,700 5,800
148 MBG 43,095,200 5,600 5,600 5,600 0 0 5,700 5,500 5,600 742,010 4,131 489 569 1,607,200 3,286,000
149 MBS 164,331,084 11,200 11,200 11,100 -100 -0.89 11,400 11,100 11,200 96,543 1,082 61 98 172,100 236,800
150 MCC 5,016,124 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 1 0 300 0
151 MCF 10,777,838 7,900 8,600 8,100 200 2.53 8,600 7,600 7,900 1,200 10 11 6 7,700 2,900
152 MCO 4,103,929 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 5 12 25,300 55,900
153 MDC 21,418,346 7,800 7,900 7,900 100 1.28 7,900 7,900 7,900 100 1 1 7 100 5,600
154 MED 6,280,095 42,000 42,000 42,000 0 0 42,000 42,000 42,000 0 0 1 6 400 10,100
155 MEL 15,000,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 2 0 800
156 MHL 5,430,923 3,500 3,500 3,500 0 0 3,500 3,500 3,500 5,000 18 3 5 11,200 12,200
157 MIM 3,409,860 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 1 0 7,800
158 MKV 5,000,038 15,900 15,900 15,900 0 0 15,900 15,900 15,900 0 0 0 1 0 1,300
159 MPT 17,107,164 2,000 1,900 2,000 0 0 2,000 1,900 1,900 28,168 54 20 27 66,900 163,800
160 MST 35,519,986 3,000 3,000 3,200 200 6.67 3,200 3,000 3,100 476,700 1,479 184 140 1,314,500 975,700
161 NAG 15,888,636 4,300 4,300 4,400 100 2.33 4,400 4,300 4,400 988 4 21 21 33,300 68,000
162 NAP 21,517,200 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 2 0 2,200
163 NBC 36,999,124 5,500 5,800 6,000 500 9.09 6,000 5,800 6,000 334,313 1,995 101 36 921,000 334,200
164 NBP 12,865,500 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 4 4 7,200 2,400
165 NBW 10,900,000 20,400 20,400 20,400 0 0 20,400 20,400 20,400 0 0 2 1 2,100 500
166 NDN 62,311,555 18,200 19,000 18,500 300 1.65 19,000 18,200 18,500 222,697 4,113 166 187 494,400 471,200
167 NDX 6,087,557 9,400 9,900 9,700 300 3.19 9,900 9,200 9,300 3,100 29 23 9 16,100 14,700
168 NET 22,398,374 59,500 59,500 59,500 0 0 59,500 59,500 59,500 0 0 7 9 4,800 2,200
169 NFC 15,731,260 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 0 0 0 0
170 NGC 2,299,854 2,400 2,400 2,200 -200 -8.33 2,400 2,200 2,200 25,975 58 15 18 35,500 46,300
171 NHA 23,744,965 11,900 11,800 11,900 0 0 11,900 11,600 11,700 35,732 420 64 53 95,200 73,800
172 NHC 3,041,542 32,000 32,200 32,200 200 0.63 32,200 32,200 32,200 100 3 1 5 100 9,300
173 NHP 27,576,490 500 500 500 0 0 600 400 500 349,851 174 87 79 1,027,400 1,907,200
174 NRC 27,599,932 13,500 13,200 13,200 -300 -2.22 13,800 13,200 13,400 133,300 1,790 86 77 169,200 196,500
175 NSH 20,693,437 2,100 2,100 2,000 -100 -4.76 2,100 2,000 2,000 10,200 21 14 30 55,400 114,300
176 NST 11,202,003 8,000 8,000 8,600 600 7.5 8,600 8,000 8,100 1,100 9 8 11 16,700 6,400
177 NTH 10,802,053 29,500 29,500 29,500 0 0 29,500 29,500 29,500 0 0 6 10 11,700 26,300
178 NTP 117,796,183 33,800 34,000 34,500 700 2.07 34,500 34,000 34,400 92,450 3,182 129 92 140,700 246,100
179 NVB 410,155,587 9,000 9,000 9,200 200 2.22 9,200 9,000 9,100 1,929,672 17,555 129 181 2,147,800 2,166,800
180 OCH 200,000,000 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 1 3 300 2,200
181 ONE 7,960,310 4,100 4,000 4,000 -100 -2.44 4,000 4,000 4,000 30,004 120 17 8 48,800 37,700
182 PBP 4,799,516 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 1 3 100 800
183 PCE 10,000,000 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 7 0 6,800
184 PCG 18,870,000 5,300 5,300 5,300 0 0 5,300 5,300 5,300 0 0 0 0 0 0
185 PCT 23,000,000 5,300 5,600 5,600 300 5.66 5,600 5,600 5,600 3,000 17 3 3 18,000 6,000
186 PDB 8,909,981 7,300 7,400 7,400 100 1.37 7,400 7,400 7,400 500 4 11 13 15,500 9,700
187 PDC 15,000,000 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 1 3 400 2,700
188 PEN 5,000,000 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 0 0 0 0
189 PGN 3,300,000 12,200 12,100 12,200 0 0 12,300 12,000 12,200 55,600 677 56 75 109,500 170,900
190 PGS 50,000,000 14,700 14,700 14,600 -100 -0.68 14,800 14,500 14,600 10,847 158 34 30 65,400 71,400
191 PGT 9,241,801 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 0 2 0 54,900
192 PHN 7,253,911 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 1 2 1,100 5,500
193 PHP 326,960,000 11,000 11,000 11,100 100 0.91 11,100 11,000 11,000 3,000 33 12 24 10,000 18,800
194 PIA 3,900,000 27,000 27,000 27,500 500 1.85 27,500 27,000 27,400 1,300 36 11 13 15,900 4,400
195 PIC 33,339,891 8,500 8,500 8,500 0 0 8,500 8,500 8,500 536 5 5 1 2,400 500
196 PJC 7,326,928 23,000 23,000 23,000 0 0 23,000 23,000 23,000 1,000 23 2 8 1,300 12,200
197 PLC 80,798,839 20,800 20,900 21,200 400 1.92 21,400 20,800 21,200 341,138 7,241 221 383 412,600 564,100
198 PMB 12,000,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 0 4 0 1,900
199 PMC 9,332,573 55,000 55,000 55,000 0 0 55,000 55,000 54,700 240 13 11 8 5,600 14,400
200 PMP 4,200,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 1 3 1,000 3,800
201 PMS 7,227,662 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 2 2 2,600 1,100
202 POT 19,430,006 17,000 15,900 15,900 -1,100 -6.47 15,900 15,900 15,900 100 2 2 4 1,100 400
203 PPE 2,000,000 6,200 5,600 5,700 -500 -8.06 5,700 5,600 5,700 6,200 35 3 3 6,900 6,300
204 PPP 8,799,991 11,400 11,900 12,000 600 5.26 12,000 11,900 11,900 1,700 20 9 7 5,500 5,100
205 PPS 15,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 3,000 23 12 11 10,200 32,700
206 PPY 8,240,000 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 0 1 0 200
207 PRC 1,200,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
208 PSC 7,200,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 2 2 2,100 1,500
209 PSD 30,682,623 13,900 13,300 13,500 -400 -2.88 13,800 13,200 13,300 12,800 170 19 24 17,700 39,900
210 PSE 12,500,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 5 0 3,000
211 PSI 59,841,300 4,000 4,100 3,700 -300 -7.5 4,100 3,700 3,700 1,825 7 5 9 40,500 3,200
212 PSW 17,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
213 PTD 3,200,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 0 0 0 0
214 PTI 80,395,709 20,000 20,100 20,000 0 0 20,200 20,000 20,100 1,764 35 10 10 12,200 5,400
215 PTS 5,568,000 7,200 7,200 7,200 0 0 7,400 6,700 7,100 23,306 165 26 24 43,200 47,600
216 PV2 37,350,000 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 0 6 0 13,700
217 PVB 21,599,998 14,500 14,400 14,700 200 1.38 14,700 14,300 14,500 111,040 1,612 209 91 287,000 145,200
218 PVC 50,000,000 5,800 5,900 6,000 200 3.45 6,000 5,800 5,900 442,101 2,626 124 173 703,400 866,000
219 PVG 36,500,000 7,300 7,500 7,500 200 2.74 7,500 7,400 7,400 24,250 180 23 25 70,300 53,800
220 PVI 234,241,867 29,600 29,600 29,800 200 0.68 30,000 29,500 29,800 11,361 339 33 64 22,400 49,500
221 PVL 50,000,000 1,100 1,100 1,200 100 9.09 1,200 1,100 1,200 18,500 22 39 14 219,600 60,900
222 PVS 477,966,290 14,000 14,000 13,900 -100 -0.71 14,100 13,800 13,900 2,893,693 40,235 1,204 1,168 5,358,600 6,791,000
223 QHD 5,524,716 24,900 24,900 24,900 0 0 24,900 24,900 24,900 0 0 4 2 1,700 1,300
224 QST 1,620,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 100
225 QTC 2,700,000 16,700 16,700 16,700 0 0 16,700 16,700 16,700 0 0 10 12 2,900 17,800
226 RCL 12,598,930 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 2